Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia · Delayed Price · Currency is MYR 7.18
-0.02 (-0.28%)
At close: Apr 29, 2026
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 0.28% | 70,500 |
| Apr 27, 2026 | 7.22 | 7.29 | 7.18 | 7.18 | 7.18 | -0.55% | 83,400 |
| Apr 24, 2026 | 7.21 | 7.22 | 7.18 | 7.22 | 7.22 | 0.28% | 43,600 |
| Apr 23, 2026 | 7.19 | 7.21 | 7.16 | 7.20 | 7.20 | - | 11,100 |
| Apr 22, 2026 | 7.20 | 7.29 | 7.20 | 7.20 | 7.20 | - | 12,600 |
| Apr 21, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | 0.14% | 5,200 |
| Apr 20, 2026 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | -0.69% | 26,500 |
| Apr 17, 2026 | 7.24 | 7.24 | 7.17 | 7.24 | 7.24 | - | 49,300 |
| Apr 16, 2026 | 7.19 | 7.26 | 7.19 | 7.24 | 7.24 | 1.12% | 40,900 |
| Apr 15, 2026 | 7.17 | 7.25 | 7.12 | 7.16 | 7.16 | - | 29,100 |
| Apr 14, 2026 | 7.23 | 7.23 | 7.15 | 7.16 | 7.16 | -0.97% | 9,800 |
| Apr 13, 2026 | 7.20 | 7.27 | 7.15 | 7.23 | 7.23 | 0.14% | 18,400 |
| Apr 10, 2026 | 7.20 | 7.23 | 7.12 | 7.22 | 7.22 | - | 31,000 |
| Apr 9, 2026 | 7.24 | 7.24 | 7.21 | 7.22 | 7.22 | -0.28% | 5,500 |
| Apr 8, 2026 | 7.26 | 7.27 | 7.19 | 7.24 | 7.24 | 0.70% | 21,100 |
| Apr 7, 2026 | 7.29 | 7.29 | 7.10 | 7.19 | 7.19 | -0.96% | 24,800 |
| Apr 6, 2026 | 7.23 | 7.28 | 7.22 | 7.26 | 7.26 | 0.41% | 20,400 |
| Apr 3, 2026 | 7.28 | 7.28 | 7.20 | 7.23 | 7.23 | 0.98% | 6,300 |
| Apr 2, 2026 | 7.19 | 7.19 | 7.12 | 7.16 | 7.16 | -0.56% | 13,500 |
| Apr 1, 2026 | 7.11 | 7.25 | 7.11 | 7.20 | 7.20 | 0.70% | 23,800 |
| Mar 31, 2026 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 0.85% | 8,400 |
| Mar 30, 2026 | 7.13 | 7.13 | 7.04 | 7.09 | 7.09 | -0.42% | 112,900 |
| Mar 27, 2026 | 7.12 | 7.19 | 7.12 | 7.12 | 7.12 | -0.70% | 41,000 |
| Mar 26, 2026 | 7.19 | 7.19 | 7.11 | 7.17 | 7.17 | 0.99% | 11,000 |
| Mar 25, 2026 | 7.11 | 7.19 | 7.10 | 7.10 | 7.10 | - | 108,500 |
| Mar 24, 2026 | 7.20 | 7.20 | 7.09 | 7.10 | 7.10 | -1.80% | 105,700 |
| Mar 19, 2026 | 7.21 | 7.23 | 7.12 | 7.23 | 7.23 | -0.28% | 8,100 |
| Mar 18, 2026 | 7.26 | 7.26 | 7.13 | 7.25 | 7.25 | -0.14% | 43,400 |
| Mar 17, 2026 | 7.10 | 7.29 | 7.10 | 7.26 | 7.26 | 2.11% | 34,400 |
| Mar 16, 2026 | 7.15 | 7.15 | 7.09 | 7.11 | 7.11 | -1.11% | 84,500 |
| Mar 13, 2026 | 7.29 | 7.29 | 7.17 | 7.19 | 7.19 | -1.51% | 36,400 |
| Mar 12, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 0.97% | 7,500 |
| Mar 11, 2026 | 7.23 | 7.23 | 7.20 | 7.23 | 7.23 | -0.55% | 8,800 |
| Mar 10, 2026 | 7.18 | 7.27 | 7.18 | 7.27 | 7.27 | 0.69% | 59,800 |
| Mar 9, 2026 | 7.10 | 7.24 | 7.00 | 7.22 | 7.22 | 1.40% | 70,000 |
| Mar 6, 2026 | 7.18 | 7.18 | 7.05 | 7.12 | 7.12 | -0.70% | 72,600 |
| Mar 5, 2026 | 7.05 | 7.19 | 7.05 | 7.17 | 7.17 | 1.27% | 27,100 |
| Mar 4, 2026 | 7.05 | 7.20 | 7.02 | 7.08 | 7.08 | - | 156,300 |
| Mar 3, 2026 | 7.41 | 7.41 | 7.08 | 7.08 | 7.08 | -2.61% | 114,200 |
| Mar 2, 2026 | 7.29 | 7.29 | 7.24 | 7.27 | 7.27 | -1.09% | 91,200 |
| Feb 27, 2026 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | -0.68% | 56,100 |
| Feb 26, 2026 | 7.48 | 7.48 | 7.35 | 7.40 | 7.40 | -0.67% | 44,300 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.41 | 7.45 | 7.45 | 0.81% | 62,900 |
| Feb 24, 2026 | 7.50 | 7.55 | 7.39 | 7.39 | 7.39 | -2.12% | 92,700 |
| Feb 23, 2026 | 7.67 | 7.67 | 7.55 | 7.55 | 7.55 | -0.26% | 30,200 |
| Feb 20, 2026 | 7.71 | 7.72 | 7.49 | 7.57 | 7.57 | -0.39% | 29,900 |
| Feb 19, 2026 | 7.40 | 7.71 | 7.40 | 7.60 | 7.60 | 2.70% | 128,300 |
| Feb 16, 2026 | 7.38 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 9,300 |
| Feb 13, 2026 | 7.40 | 7.42 | 7.30 | 7.35 | 7.35 | -0.41% | 56,800 |
| Feb 12, 2026 | 7.43 | 7.43 | 7.37 | 7.38 | 7.38 | 0.41% | 74,200 |